KissMeData/122830/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	201400	90891845	4980	4980	4980	4980	1300
3	20240306	201300	90891845	4980	4980	4980	4980	0
4	20240306	201200	90891845	4980	4980	4980	4980	0
5	20240306	201100	90891845	4980	4980	4980	4980	0
6	20240306	201000	90891845	4980	4980	4980	4980	0
7	20240306	200900	90891845	4980	4980	4980	4980	0
8	20240306	200800	90891845	4980	4980	4980	4980	0
9	20240306	200700	90891845	4980	4980	4980	4980	0
10	20240306	200600	90891845	4980	4980	4980	4980	0
11	20240306	200500	90891845	4980	4980	4980	4980	0
12	20240306	200400	90891845	4980	4980	4980	4980	0
13	20240306	200300	90891845	4980	4980	4980	4980	0
14	20240306	200200	90891845	4980	4980	4980	4980	0
15	20240306	200100	90891845	4980	4980	4980	4980	0
16	20240306	200000	90891845	4980	4980	4980	4980	0
17	20240306	195900	90891845	4980	4980	4980	4980	0
18	20240306	195800	90891845	4980	4980	4980	4980	0
19	20240306	195700	90891845	4980	4980	4980	4980	0
20	20240306	195600	90891845	4980	4980	4980	4980	0
21	20240306	195500	90891845	4980	4980	4980	4980	0
22	20240306	195400	90891845	4980	4980	4980	4980	0
23	20240306	195300	90891845	4980	4980	4980	4980	0
24	20240306	195200	90891845	4980	4980	4980	4980	0
25	20240306	195100	90891845	4980	4980	4980	4980	0
26	20240306	195000	90891845	4980	4980	4980	4980	0
27	20240306	194900	90891845	4980	4980	4980	4980	0
28	20240306	194800	90891845	4980	4980	4980	4980	0
29	20240306	194700	90891845	4980	4980	4980	4980	0
30	20240306	194600	90891845	4980	4980	4980	4980	0
31	20240306	194500	90891845	4980	4980	4980	4980	0
32	20240306	194400	90891845	4980	4980	4980	4980	1300
33	20240306	194300	90891845	4980	4980	4980	4980	0
34	20240306	194200	90891845	4980	4980	4980	4980	0
35	20240306	194100	90891845	4980	4980	4980	4980	0
36	20240306	194000	90891845	4980	4980	4980	4980	0
37	20240306	193900	90891845	4980	4980	4980	4980	0
38	20240306	193800	90891845	4980	4980	4980	4980	0
39	20240306	193700	90891845	4980	4980	4980	4980	0
40	20240306	193600	90891845	4980	4980	4980	4980	0
41	20240306	193500	90891845	4980	4980	4980	4980	0
42	20240306	193400	90891845	4980	4980	4980	4980	0
43	20240306	193300	90891845	4980	4980	4980	4980	0
44	20240306	193200	90891845	4980	4980	4980	4980	0
45	20240306	193100	90891845	4980	4980	4980	4980	0
46	20240306	193000	90891845	4980	4980	4980	4980	0
47	20240306	192900	90891845	4980	4980	4980	4980	0
48	20240306	192800	90891845	4980	4980	4980	4980	0
49	20240306	192700	90891845	4980	4980	4980	4980	0
50	20240306	192600	90891845	4980	4980	4980	4980	0
51	20240306	192500	90891845	4980	4980	4980	4980	0
52	20240306	192400	90891845	4980	4980	4980	4980	0
53	20240306	192300	90891845	4980	4980	4980	4980	0
54	20240306	192200	90891845	4980	4980	4980	4980	0
55	20240306	192100	90891845	4980	4980	4980	4980	0
56	20240306	192000	90891845	4980	4980	4980	4980	0
57	20240306	191900	90891845	4980	4980	4980	4980	0
58	20240306	191800	90891845	4980	4980	4980	4980	0
59	20240306	191700	90891845	4980	4980	4980	4980	0
60	20240306	191600	90891845	4980	4980	4980	4980	0
61	20240306	191500	90891845	4980	4980	4980	4980	0
62	20240306	191400	90891845	4980	4980	4980	4980	1300
63	20240306	191300	90891845	4980	4980	4980	4980	0
64	20240306	191200	90891845	4980	4980	4980	4980	0
65	20240306	191100	90891845	4980	4980	4980	4980	0
66	20240306	191000	90891845	4980	4980	4980	4980	0
67	20240306	190900	90891845	4980	4980	4980	4980	0
68	20240306	190800	90891845	4980	4980	4980	4980	0
69	20240306	190700	90891845	4980	4980	4980	4980	0
70	20240306	190600	90891845	4980	4980	4980	4980	0
71	20240306	190500	90891845	4980	4980	4980	4980	0
72	20240306	190400	90891845	4980	4980	4980	4980	0
73	20240306	190300	90891845	4980	4980	4980	4980	0
74	20240306	190200	90891845	4980	4980	4980	4980	0
75	20240306	190100	90891845	4980	4980	4980	4980	0
76	20240306	190000	90891845	4980	4980	4980	4980	0
77	20240306	185900	90891845	4980	4980	4980	4980	0
78	20240306	185800	90891845	4980	4980	4980	4980	0
79	20240306	185700	90891845	4980	4980	4980	4980	0
80	20240306	185600	90891845	4980	4980	4980	4980	0
81	20240306	185500	90891845	4980	4980	4980	4980	0
82	20240306	185400	90891845	4980	4980	4980	4980	0
83	20240306	185300	90891845	4980	4980	4980	4980	0
84	20240306	185200	90891845	4980	4980	4980	4980	0
85	20240306	185100	90891845	4980	4980	4980	4980	0
86	20240306	185000	90891845	4980	4980	4980	4980	0
87	20240306	184900	90891845	4980	4980	4980	4980	0
88	20240306	184800	90891845	4980	4980	4980	4980	0
89	20240306	184700	90891845	4980	4980	4980	4980	0
90	20240306	184600	90891845	4980	4980	4980	4980	0
91	20240306	184500	90891845	4980	4980	4980	4980	0
92	20240306	184400	90891845	4980	4980	4980	4980	1300
93	20240306	184300	90891845	4980	4980	4980	4980	0
94	20240306	184200	90891845	4980	4980	4980	4980	0
95	20240306	184100	90891845	4980	4980	4980	4980	0
96	20240306	184000	90891845	4980	4980	4980	4980	0
97	20240306	183900	90891845	4980	4980	4980	4980	0
98	20240306	183800	90891845	4980	4980	4980	4980	0
99	20240306	183700	90891845	4980	4980	4980	4980	0
100	20240306	183600	90891845	4980	4980	4980	4980	0
101	20240306	183500	90891845	4980	4980	4980	4980	0
102	20240306	183400	90891845	4980	4980	4980	4980	0
103	20240306	183300	90891845	4980	4980	4980	4980	0
104	20240306	183200	90891845	4980	4980	4980	4980	0
105	20240306	183100	90891845	4980	4980	4980	4980	0
106	20240306	183000	90891845	4980	4980	4980	4980	0
107	20240306	182900	90891845	4980	4980	4980	4980	0
108	20240306	182800	90891845	4980	4980	4980	4980	0
109	20240306	182700	90891845	4980	4980	4980	4980	0
110	20240306	182600	90891845	4980	4980	4980	4980	0
111	20240306	182500	90891845	4980	4980	4980	4980	0
112	20240306	182400	90891845	4980	4980	4980	4980	0
113	20240306	182300	90891845	4980	4980	4980	4980	0
114	20240306	182200	90891845	4980	4980	4980	4980	0
115	20240306	182100	90891845	4980	4980	4980	4980	0
116	20240306	182000	90891845	4980	4980	4980	4980	0
117	20240306	181900	90891845	4980	4980	4980	4980	0
118	20240306	181800	90891845	4980	4980	4980	4980	0
119	20240306	181700	90891845	4980	4980	4980	4980	0
120	20240306	181600	90891845	4980	4980	4980	4980	0
121	20240306	181500	90891845	4980	4980	4980	4980	0
122	20240306	181400	90891845	4980	4980	4980	4980	1300
123	20240306	181300	90891845	4980	4980	4980	4980	0
124	20240306	181200	90891845	4980	4980	4980	4980	0
125	20240306	181100	90891845	4980	4980	4980	4980	0
126	20240306	181000	90891845	4980	4980	4980	4980	0
127	20240306	180900	90891845	4980	4980	4980	4980	0
128	20240306	180800	90891845	4980	4980	4980	4980	0
129	20240306	180700	90891845	4980	4980	4980	4980	0
130	20240306	180600	90891845	4980	4980	4980	4980	0
131	20240306	180500	90891845	4980	4980	4980	4980	0
132	20240306	180400	90891845	4980	4980	4980	4980	0
133	20240306	180300	90891845	4980	4980	4980	4980	0
134	20240306	180200	90891845	4980	4980	4980	4980	0
135	20240306	180100	90891845	4980	4980	4980	4980	0
136	20240306	180000	90891845	4980	4980	4980	4980	0
137	20240306	175900	90891845	4980	4980	4980	4980	0
138	20240306	175800	90891845	4980	4980	4980	4980	0
139	20240306	175700	90891845	4980	4980	4980	4980	0
140	20240306	175600	90891845	4980	4980	4980	4980	0
141	20240306	175500	90891845	4980	4980	4980	4980	0
142	20240306	175400	90891845	4980	4980	4980	4980	0
143	20240306	175300	90891845	4980	4980	4980	4980	0
144	20240306	175200	90891845	4980	4980	4980	4980	0
145	20240306	175100	90891845	4980	4980	4980	4980	0
146	20240306	175000	90891845	4980	4980	4980	4980	0
147	20240306	174900	90891845	4980	4980	4980	4980	0
148	20240306	174800	90891845	4980	4980	4980	4980	0
149	20240306	174700	90891845	4980	4980	4980	4980	0
150	20240306	174600	90891845	4980	4980	4980	4980	0
151	20240306	174500	90891845	4980	4980	4980	4980	0
152	20240306	174400	90891845	4980	4980	4980	4980	1300
153	20240306	174300	90891845	4980	4980	4980	4980	0
154	20240306	174200	90891845	4980	4980	4980	4980	0
155	20240306	174100	90891845	4980	4980	4980	4980	0
156	20240306	174000	90891845	4980	4980	4980	4980	0
157	20240306	173900	90891845	4980	4980	4980	4980	0
158	20240306	173800	90891845	4980	4980	4980	4980	0
159	20240306	173700	90891845	4980	4980	4980	4980	0
160	20240306	173600	90891845	4980	4980	4980	4980	0
161	20240306	173500	90891845	4980	4980	4980	4980	0
162	20240306	173400	90891845	4980	4980	4980	4980	0
163	20240306	173300	90891845	4980	4980	4980	4980	0
164	20240306	173200	90891845	4980	4980	4980	4980	0
165	20240306	173100	90891845	4980	4980	4980	4980	0
166	20240306	173000	90891845	4980	4980	4980	4980	0
167	20240306	172900	90891845	4980	4980	4980	4980	0
168	20240306	172800	90891845	4980	4980	4980	4980	0
169	20240306	172700	90891845	4980	4980	4980	4980	0
170	20240306	172600	90891845	4980	4980	4980	4980	0
171	20240306	172500	90891845	4980	4980	4980	4980	0
172	20240306	172400	90891845	4980	4980	4980	4980	0
173	20240306	172300	90891845	4980	4980	4980	4980	0
174	20240306	172200	90891845	4980	4980	4980	4980	0
175	20240306	172100	90891845	4980	4980	4980	4980	0
176	20240306	172000	90891845	4980	4980	4980	4980	0
177	20240306	171900	90891845	4980	4980	4980	4980	0
178	20240306	171800	90891845	4980	4980	4980	4980	0
179	20240306	171700	90891845	4980	4980	4980	4980	0
180	20240306	171600	90891845	4980	4980	4980	4980	0
181	20240306	171500	90891845	4980	4980	4980	4980	0
182	20240306	171400	90891845	4980	4980	4980	4980	1300
183	20240306	171300	90891845	4980	4980	4980	4980	0
184	20240306	171200	90891845	4980	4980	4980	4980	0
185	20240306	171100	90891845	4980	4980	4980	4980	0
186	20240306	171000	90891845	4980	4980	4980	4980	0
187	20240306	170900	90891845	4980	4980	4980	4980	0
188	20240306	170800	90891845	4980	4980	4980	4980	0
189	20240306	170700	90891845	4980	4980	4980	4980	0
190	20240306	170600	90891845	4980	4980	4980	4980	0
191	20240306	170500	90891845	4980	4980	4980	4980	0
192	20240306	170400	90891845	4980	4980	4980	4980	0
193	20240306	170300	90891845	4980	4980	4980	4980	0
194	20240306	170200	90891845	4980	4980	4980	4980	0
195	20240306	170100	90891845	4980	4980	4980	4980	0
196	20240306	170000	90891845	4980	4980	4980	4980	0
197	20240306	165900	90891845	4980	4980	4980	4980	0
198	20240306	165800	90891845	4980	4980	4980	4980	0
199	20240306	165700	90891845	4980	4980	4980	4980	0
200	20240306	165600	90891845	4980	4980	4980	4980	0
201	20240306	165500	90891845	4980	4980	4980	4980	0
202	20240306	165400	90891845	4980	4980	4980	4980	0
203	20240306	165300	90891845	4980	4980	4980	4980	0
204	20240306	165200	90891845	4980	4980	4980	4980	0
205	20240306	165100	90891845	4980	4980	4980	4980	0
206	20240306	165000	90891845	4980	4980	4980	4980	0
207	20240306	164900	90891845	4980	4980	4980	4980	0
208	20240306	164800	90891845	4980	4980	4980	4980	0
209	20240306	164700	90891845	4980	4980	4980	4980	0
210	20240306	164600	90891845	4980	4980	4980	4980	0
211	20240306	164500	90891845	4980	4980	4980	4980	0
212	20240306	164400	90891845	4980	4980	4980	4980	1300
213	20240306	164300	90891845	4980	4980	4980	4980	0
214	20240306	164200	90891845	4980	4980	4980	4980	0
215	20240306	164100	90891845	4980	4980	4980	4980	0
216	20240306	164000	90891845	4980	4980	4980	4980	0
217	20240306	163900	90891845	4980	4980	4980	4980	0
218	20240306	163800	90891845	4980	4980	4980	4980	0
219	20240306	163700	90891845	4980	4980	4980	4980	0
220	20240306	163600	90891845	4980	4980	4980	4980	0
221	20240306	163500	90891845	4980	4980	4980	4980	0
222	20240306	163400	90891845	4980	4980	4980	4980	0
223	20240306	163300	90891845	4980	4980	4980	4980	0
224	20240306	163200	90891845	4980	4980	4980	4980	0
225	20240306	163100	90891845	4980	4980	4980	4980	0
226	20240306	163000	90891845	4980	4980	4980	4980	0
227	20240306	162900	90891845	4980	4980	4980	4980	0
228	20240306	162800	90891845	4980	4980	4980	4980	0
229	20240306	162700	90891845	4980	4980	4980	4980	0
230	20240306	162600	90891845	4980	4980	4980	4980	0
231	20240306	162500	90891845	4980	4980	4980	4980	0
232	20240306	162400	90891845	4980	4980	4980	4980	0
233	20240306	162300	90891845	4980	4980	4980	4980	0
234	20240306	162200	90891845	4980	4980	4980	4980	0
235	20240306	162100	90891845	4980	4980	4980	4980	0
236	20240306	162000	90891845	4980	4980	4980	4980	0
237	20240306	161900	90891845	4980	4980	4980	4980	0
238	20240306	161800	90891845	4980	4980	4980	4980	0
239	20240306	161700	90891845	4980	4980	4980	4980	0
240	20240306	161600	90891845	4980	4980	4980	4980	0
241	20240306	161500	90891845	4980	4980	4980	4980	0
242	20240306	161400	90891845	4980	4980	4980	4980	1300
243	20240306	161300	90891845	4980	4980	4980	4980	0
244	20240306	161200	90891845	4980	4980	4980	4980	0
245	20240306	161100	90891845	4980	4980	4980	4980	0
246	20240306	161000	90891845	4980	4980	4980	4980	0
247	20240306	160900	90891845	4980	4980	4980	4980	0
248	20240306	160800	90891845	4980	4980	4980	4980	0
249	20240306	160700	90891845	4980	4980	4980	4980	0
250	20240306	160600	90891845	4980	4980	4980	4980	0
251	20240306	160500	90891845	4980	4980	4980	4980	0
252	20240306	160400	90891845	4980	4980	4980	4980	0
253	20240306	160300	90891845	4980	4980	4980	4980	0
254	20240306	160200	90891845	4980	4980	4980	4980	0
255	20240306	160100	90891845	4980	4980	4980	4980	0
256	20240306	160000	90891845	4980	4980	4980	4980	0
257	20240306	155900	90891845	4980	4980	4980	4980	0
258	20240306	155800	90891845	4980	4980	4980	4980	0
259	20240306	155700	90891845	4980	4980	4980	4980	0
260	20240306	155600	90891845	4980	4980	4980	4980	0
261	20240306	155500	90891845	4980	4980	4980	4980	0
262	20240306	155400	90891845	4980	4980	4980	4980	0
263	20240306	155300	90891845	4980	4980	4980	4980	0
264	20240306	155200	90891845	4980	4980	4980	4980	0
265	20240306	155100	90891845	4980	4980	4980	4980	0
266	20240306	155000	90891845	4980	4980	4980	4980	0
267	20240306	154900	90891845	4980	4980	4980	4980	0
268	20240306	154800	90891845	4980	4980	4980	4980	0
269	20240306	154700	90891845	4980	4980	4980	4980	0
270	20240306	154600	90891845	4980	4980	4980	4980	0
271	20240306	154500	90891845	4980	4980	4980	4980	0
272	20240306	154400	90891845	4980	4980	4980	4980	1300
273	20240306	154300	90891845	4980	4980	4980	4980	0
274	20240306	154200	90891845	4980	4980	4980	4980	0
275	20240306	154100	90891845	4980	4980	4980	4980	0
276	20240306	154000	90891845	4980	4980	4980	4980	0
277	20240306	153900	90891845	4980	4980	4980	4980	0
278	20240306	153800	90891845	4980	4980	4980	4980	0
279	20240306	153700	90891845	4980	4980	4980	4980	0
280	20240306	153600	90891845	4980	4980	4980	4980	0
281	20240306	153500	90891845	4980	4980	4980	4980	0
282	20240306	153400	90891845	4980	4980	4980	4980	0
283	20240306	153300	90891845	4980	4980	4980	4980	0
284	20240306	153200	90891845	4980	4980	4980	4980	0
285	20240306	153100	90891845	4980	4980	4980	4980	0
286	20240306	153000	90891845	4980	4980	4980	4980	1300
287	20240306	152900	84417845	4980	4980	4980	4980	0
288	20240306	152800	84417845	4980	4980	4980	4980	0
289	20240306	152700	84417845	4980	4980	4980	4980	0
290	20240306	152600	84417845	4980	4980	4980	4980	0
291	20240306	152500	84417845	4980	4980	4980	4980	0
292	20240306	152400	84417845	4980	4980	4980	4980	0
293	20240306	152300	84417845	4980	4980	4980	4980	0
294	20240306	152200	84417845	4980	4980	4980	4980	0
295	20240306	152100	84417845	4980	4980	4980	4980	0
296	20240306	152000	84417845	4980	4980	4980	4980	0
297	20240306	151900	84417845	4980	4980	4980	4980	0
298	20240306	151800	84417845	4980	4980	4980	4980	5
299	20240306	151700	84392945	4905	4905	4905	4905	0
300	20240306	151600	84392945	4905	4905	4905	4905	500
301	20240306	151500	81940445	4980	4975	4980	4905	279
302	20240306	151400	80570220	4980	4980	4980	4980	0
303	20240306	151300	80570220	4980	4980	4980	4980	0
304	20240306	151200	80570220	4980	4980	4980	4980	0
305	20240306	151100	80570220	4980	4980	4980	4980	0
306	20240306	151000	80570220	4980	4980	4980	4980	0
307	20240306	150900	80570220	4980	4980	4980	4980	0
308	20240306	150800	80570220	4980	4980	4980	4980	0
309	20240306	150700	80570220	4980	4980	4980	4980	0
310	20240306	150600	80570220	4980	4980	4980	4980	0
311	20240306	150500	80570220	4980	4980	4980	4980	0
312	20240306	150400	80570220	4980	4980	4980	4980	0
313	20240306	150300	80570220	4980	4980	4980	4980	0
314	20240306	150200	80570220	4980	4980	4980	4980	0
315	20240306	150100	80570220	4980	4980	4980	4980	0
316	20240306	150000	80570220	4980	4980	4980	4980	0
317	20240306	145900	80570220	4980	4980	4980	4980	0
318	20240306	145800	80570220	4980	4980	4980	4980	0
319	20240306	145700	80570220	4980	4980	4980	4980	0
320	20240306	145600	80570220	4980	4980	4980	4980	0
321	20240306	145500	80570220	4980	4980	4980	4980	0
322	20240306	145400	80570220	4980	4980	4980	4980	0
323	20240306	145300	80570220	4980	4980	4980	4980	0
324	20240306	145200	80570220	4980	4980	4980	4980	0
325	20240306	145100	80570220	4980	4980	4980	4980	0
326	20240306	145000	80570220	4980	4980	4980	4980	0
327	20240306	144900	80570220	4980	4980	4980	4980	0
328	20240306	144800	80570220	4980	4980	4980	4980	0
329	20240306	144700	80570220	4980	4980	4980	4980	0
330	20240306	144600	80570220	4980	4980	4980	4980	0
331	20240306	144500	80570220	4980	4975	4980	4975	184
332	20240306	144400	79654815	4975	4975	4975	4975	23
333	20240306	144300	79540390	4975	4975	4975	4975	50
334	20240306	144200	79291640	4975	4975	4975	4975	70
335	20240306	144100	78943390	4975	4975	4975	4975	5
336	20240306	144000	78918515	4975	4975	4975	4975	0
337	20240306	143900	78918515	4975	4975	4975	4975	0
338	20240306	143800	78918515	4975	4975	4975	4975	0
339	20240306	143700	78918515	4975	4975	4975	4975	0
340	20240306	143600	78918515	4975	4975	4975	4975	0
341	20240306	143500	78918515	4975	4975	4975	4975	0
342	20240306	143400	78918515	4975	4975	4975	4975	0
343	20240306	143300	78918515	4975	4975	4975	4975	0
344	20240306	143200	78918515	4975	4975	4975	4975	0
345	20240306	143100	78918515	4975	4975	4975	4975	0
346	20240306	143000	78918515	4975	4975	4975	4975	0
347	20240306	142900	78918515	4975	4975	4975	4975	0
348	20240306	142800	78918515	4975	4975	4975	4975	0
349	20240306	142700	78918515	4975	4975	4975	4975	0
350	20240306	142600	78918515	4975	4975	4975	4975	0
351	20240306	142500	78918515	4975	4975	4975	4975	0
352	20240306	142400	78918515	4975	4975	4975	4975	0
353	20240306	142300	78918515	4975	4975	4975	4975	0
354	20240306	142200	78918515	4975	4975	4975	4975	0
355	20240306	142100	78918515	4975	4975	4975	4975	0
356	20240306	142000	78918515	4975	4975	4975	4975	0
357	20240306	141900	78918515	4975	4975	4975	4975	0
358	20240306	141800	78918515	4975	4975	4975	4975	0
359	20240306	141700	78918515	4975	4975	4975	4975	0
360	20240306	141600	78918515	4975	4975	4975	4975	0
361	20240306	141500	78918515	4975	4970	4975	4970	4
362	20240306	141400	78898630	4970	4970	4970	4970	130
363	20240306	141300	78252530	4970	4970	4970	4970	30
364	20240306	141200	78103430	4970	4970	4970	4970	0
365	20240306	141100	78103430	4970	4970	4970	4970	0
366	20240306	141000	78103430	4970	4970	4970	4970	10
367	20240306	140900	78053730	4970	4960	4970	4910	7
368	20240306	140800	78019150	4970	4970	4970	4970	0
369	20240306	140700	78019150	4970	4970	4970	4970	0
370	20240306	140600	78019150	4970	4970	4970	4970	0
371	20240306	140500	78019150	4970	4970	4970	4970	0
372	20240306	140400	78019150	4970	4970	4970	4970	0
373	20240306	140300	78019150	4970	4970	4970	4970	0
374	20240306	140200	78019150	4970	4970	4970	4970	0
375	20240306	140100	78019150	4970	4970	4970	4970	0
376	20240306	140000	78019150	4970	4970	4970	4970	0
377	20240306	135900	78019150	4970	4965	4970	4890	22
378	20240306	135800	77910640	4970	4970	4970	4970	0
379	20240306	135700	77910640	4970	4970	4970	4970	0
380	20240306	135600	77910640	4970	4970	4970	4970	0
381	20240306	135500	77910640	4970	4970	4970	4970	5
382	20240306	135400	77885790	4965	4970	4970	4965	12
383	20240306	135300	77826160	4945	4945	4945	4945	0
384	20240306	135200	77826160	4945	4945	4945	4945	0
385	20240306	135100	77826160	4945	4945	4945	4945	0
386	20240306	135000	77826160	4945	4945	4945	4945	0
387	20240306	134900	77826160	4945	4945	4945	4945	1
388	20240306	134800	77821215	4970	4970	4970	4970	0
389	20240306	134700	77821215	4970	4970	4970	4970	0
390	20240306	134600	77821215	4970	4970	4970	4970	0
391	20240306	134500	77821215	4970	4970	4970	4970	0
392	20240306	134400	77821215	4970	4970	4970	4970	0
393	20240306	134300	77821215	4970	4970	4970	4970	0
394	20240306	134200	77821215	4970	4970	4970	4970	0
395	20240306	134100	77821215	4970	4970	4970	4970	0
396	20240306	134000	77821215	4970	4970	4970	4970	0
397	20240306	133900	77821215	4970	4970	4970	4970	0
398	20240306	133800	77821215	4970	4970	4970	4970	1
399	20240306	133700	77816245	4925	4925	4925	4925	0
400	20240306	133600	77816245	4925	4925	4925	4925	1
401	20240306	133500	77811320	4975	4975	4975	4975	0
402	20240306	133400	77811320	4975	4975	4975	4975	0
403	20240306	133300	77811320	4975	4975	4975	4975	0
404	20240306	133200	77811320	4975	4975	4975	4975	0
405	20240306	133100	77811320	4975	4975	4975	4975	1
406	20240306	133000	77806345	4970	4975	4975	4970	501
407	20240306	132900	75314875	4980	4980	4980	4980	0
408	20240306	132800	75314875	4980	4980	4980	4980	0
409	20240306	132700	75314875	4980	4980	4980	4980	0
410	20240306	132600	75314875	4980	4980	4980	4980	0
411	20240306	132500	75314875	4980	4980	4980	4980	0
412	20240306	132400	75314875	4980	4980	4980	4980	0
413	20240306	132300	75314875	4980	4940	4980	4935	4
414	20240306	132200	75295040	4945	4945	4945	4945	3
415	20240306	132100	75280205	4980	4980	4980	4980	0
416	20240306	132000	75280205	4980	4980	4980	4980	0
417	20240306	131900	75280205	4980	4980	4980	4980	0
418	20240306	131800	75280205	4980	4980	4980	4980	0
419	20240306	131700	75280205	4980	4980	4980	4980	0
420	20240306	131600	75280205	4980	4980	4980	4980	0
421	20240306	131500	75280205	4980	4980	4980	4980	0
422	20240306	131400	75280205	4980	4980	4980	4980	0
423	20240306	131300	75280205	4980	4980	4985	4830	424
424	20240306	131200	73197965	4825	4965	4965	4825	251
425	20240306	131100	71981380	4985	4985	4985	4985	0
426	20240306	131000	71981380	4985	4985	4985	4985	0
427	20240306	130900	71981380	4985	4985	4985	4985	0
428	20240306	130800	71981380	4985	4985	4985	4985	0
429	20240306	130700	71981380	4985	4985	4985	4985	0
430	20240306	130600	71981380	4985	4985	4985	4985	0
431	20240306	130500	71981380	4985	4985	4985	4985	0
432	20240306	130400	71981380	4985	4985	4985	4985	0
433	20240306	130300	71981380	4985	4985	4985	4985	0
434	20240306	130200	71981380	4985	4985	4985	4985	0
435	20240306	130100	71981380	4985	4985	4985	4985	0
436	20240306	130000	71981380	4985	4985	4985	4985	0
437	20240306	125900	71981380	4985	4985	4985	4985	0
438	20240306	125800	71981380	4985	4985	4985	4985	20
439	20240306	125700	71881680	4985	4985	4985	4985	0
440	20240306	125600	71881680	4985	4985	4985	4985	0
441	20240306	125500	71881680	4985	4985	4985	4985	0
442	20240306	125400	71881680	4985	4985	4985	4985	0
443	20240306	125300	71881680	4985	4985	4985	4985	16
444	20240306	125200	71801920	4985	4985	4985	4985	0
445	20240306	125100	71801920	4985	4985	4985	4985	1
446	20240306	125000	71796935	4970	4970	4970	4970	0
447	20240306	124900	71796935	4970	4970	4970	4970	0
448	20240306	124800	71796935	4970	4970	4970	4970	0
449	20240306	124700	71796935	4970	4970	4970	4970	623
450	20240306	124600	68700625	4985	4985	4985	4985	1
451	20240306	124500	68695640	4970	4980	4980	4970	30
452	20240306	124400	68546530	4985	4985	4985	4985	0
453	20240306	124300	68546530	4985	4985	4985	4985	0
454	20240306	124200	68546530	4985	4985	4985	4985	0
455	20240306	124100	68546530	4985	4985	4985	4985	0
456	20240306	124000	68546530	4985	4985	4985	4985	0
457	20240306	123900	68546530	4985	4985	4985	4985	0
458	20240306	123800	68546530	4985	4985	4985	4985	0
459	20240306	123700	68546530	4985	4985	4985	4985	1
460	20240306	123600	68541545	4985	4985	4985	4985	0
461	20240306	123500	68541545	4985	4985	4985	4985	0
462	20240306	123400	68541545	4985	4985	4985	4985	0
463	20240306	123300	68541545	4985	4985	4985	4985	0
464	20240306	123200	68541545	4985	4985	4985	4985	1
465	20240306	123100	68536560	4985	4985	4985	4985	0
466	20240306	123000	68536560	4985	4985	4985	4985	0
467	20240306	122900	68536560	4985	4985	4985	4985	0
468	20240306	122800	68536560	4985	4985	4985	4985	0
469	20240306	122700	68536560	4985	4985	4985	4985	0
470	20240306	122600	68536560	4985	4985	4985	4985	0
471	20240306	122500	68536560	4985	4985	4985	4985	1
472	20240306	122400	68531575	4985	4985	4985	4985	1003
473	20240306	122300	63531620	4985	4985	4985	4985	0
474	20240306	122200	63531620	4985	4985	4985	4985	0
475	20240306	122100	63531620	4985	4985	4985	4985	0
476	20240306	122000	63531620	4985	4985	4985	4985	0
477	20240306	121900	63531620	4985	4985	4985	4985	0
478	20240306	121800	63531620	4985	4985	4985	4985	0
479	20240306	121700	63531620	4985	4985	4985	4985	0
480	20240306	121600	63531620	4985	4985	4985	4985	0
481	20240306	121500	63531620	4985	4985	4985	4985	0
482	20240306	121400	63531620	4985	4985	4985	4985	10
483	20240306	121300	63481770	4985	4985	4985	4985	0
484	20240306	121200	63481770	4985	4985	4985	4985	0
485	20240306	121100	63481770	4985	4985	4985	4985	0
486	20240306	121000	63481770	4985	4985	4985	4985	0
487	20240306	120900	63481770	4985	4985	4985	4985	0
488	20240306	120800	63481770	4985	4985	4985	4985	0
489	20240306	120700	63481770	4985	4985	4985	4985	0
490	20240306	120600	63481770	4985	4985	4985	4985	0
491	20240306	120500	63481770	4985	4985	4985	4985	0
492	20240306	120400	63481770	4985	4985	4985	4985	0
493	20240306	120300	63481770	4985	4985	4985	4985	0
494	20240306	120200	63481770	4985	4985	4985	4985	0
495	20240306	120100	63481770	4985	4985	4985	4985	0
496	20240306	120000	63481770	4985	4985	4985	4985	0
497	20240306	115900	63481770	4985	4985	4985	4985	0
498	20240306	115800	63481770	4985	4985	4985	4985	0
499	20240306	115700	63481770	4985	4985	4985	4985	0
500	20240306	115600	63481770	4985	4985	4985	4985	0
501	20240306	115500	63481770	4985	4985	4985	4985	0
502	20240306	115400	63481770	4985	4985	4985	4985	0
503	20240306	115300	63481770	4985	4985	4985	4985	0
504	20240306	115200	63481770	4985	4985	4985	4985	0
505	20240306	115100	63481770	4985	4985	4985	4985	0
506	20240306	115000	63481770	4985	4985	4985	4985	0
507	20240306	114900	63481770	4985	4985	4985	4985	0
508	20240306	114800	63481770	4985	4985	4985	4985	3
509	20240306	114700	63466815	4995	4995	4995	4995	0
510	20240306	114600	63466815	4995	4995	4995	4995	0
511	20240306	114500	63466815	4995	4995	4995	4995	0
512	20240306	114400	63466815	4995	4995	4995	4995	0
513	20240306	114300	63466815	4995	4995	4995	4995	0
514	20240306	114200	63466815	4995	4995	4995	4995	0
515	20240306	114100	63466815	4995	4995	4995	4995	0
516	20240306	114000	63466815	4995	4995	4995	4995	0
517	20240306	113900	63466815	4995	4995	4995	4995	0
518	20240306	113800	63466815	4995	4995	4995	4995	0
519	20240306	113700	63466815	4995	4995	4995	4995	0
520	20240306	113600	63466815	4995	4995	4995	4995	0
521	20240306	113500	63466815	4995	4995	4995	4995	0
522	20240306	113400	63466815	4995	4995	4995	4995	0
523	20240306	113300	63466815	4995	4995	4995	4995	0
524	20240306	113200	63466815	4995	4995	4995	4995	0
525	20240306	113100	63466815	4995	4995	4995	4995	0
526	20240306	113000	63466815	4995	4995	4995	4995	0
527	20240306	112900	63466815	4995	4995	4995	4995	0
528	20240306	112800	63466815	4995	4995	4995	4995	0
529	20240306	112700	63466815	4995	4995	4995	4995	0
530	20240306	112600	63466815	4995	4995	4995	4995	0
531	20240306	112500	63466815	4995	4995	4995	4995	0
532	20240306	112400	63466815	4995	4995	4995	4995	0
533	20240306	112300	63466815	4995	4995	4995	4995	0
534	20240306	112200	63466815	4995	4995	4995	4995	0
535	20240306	112100	63466815	4995	4995	4995	4995	0
536	20240306	112000	63466815	4995	4995	4995	4995	0
537	20240306	111900	63466815	4995	4995	4995	4995	0
538	20240306	111800	63466815	4995	4995	4995	4995	0
539	20240306	111700	63466815	4995	4995	4995	4995	0
540	20240306	111600	63466815	4995	4995	4995	4995	0
541	20240306	111500	63466815	4995	4995	4995	4995	0
542	20240306	111400	63466815	4995	4995	4995	4995	0
543	20240306	111300	63466815	4995	4995	4995	4995	0
544	20240306	111200	63466815	4995	4995	4995	4995	0
545	20240306	111100	63466815	4995	4995	4995	4995	0
546	20240306	111000	63466815	4995	4995	4995	4995	0
547	20240306	110900	63466815	4995	4995	4995	4995	0
548	20240306	110800	63466815	4995	4995	4995	4995	0
549	20240306	110700	63466815	4995	4995	4995	4995	0
550	20240306	110600	63466815	4995	4995	4995	4995	0
551	20240306	110500	63466815	4995	4995	4995	4995	0
552	20240306	110400	63466815	4995	4995	4995	4995	0
553	20240306	110300	63466815	4995	4995	4995	4995	0
554	20240306	110200	63466815	4995	4995	4995	4995	0
555	20240306	110100	63466815	4995	4995	4995	4995	0
556	20240306	110000	63466815	4995	4995	4995	4995	0
557	20240306	105900	63466815	4995	4995	4995	4995	0
558	20240306	105800	63466815	4995	4995	4995	4995	0
559	20240306	105700	63466815	4995	4995	4995	4995	0
560	20240306	105600	63466815	4995	4995	4995	4995	0
561	20240306	105500	63466815	4995	4995	4995	4995	0
562	20240306	105400	63466815	4995	4995	4995	4995	0
563	20240306	105300	63466815	4995	4995	4995	4995	0
564	20240306	105200	63466815	4995	4995	4995	4995	1
565	20240306	105100	63461820	4950	4950	4950	4950	1000
566	20240306	105000	58511820	4950	4950	4950	4950	0
567	20240306	104900	58511820	4950	4950	4950	4950	500
568	20240306	104800	56036820	4995	4995	4995	4995	0
569	20240306	104700	56036820	4995	4995	4995	4995	0
570	20240306	104600	56036820	4995	4995	4995	4995	0
571	20240306	104500	56036820	4995	4995	4995	4995	0
572	20240306	104400	56036820	4995	4995	4995	4995	0
573	20240306	104300	56036820	4995	4995	4995	4995	0
574	20240306	104200	56036820	4995	4995	4995	4995	15
575	20240306	104100	55961895	4995	4995	4995	4995	0
576	20240306	104000	55961895	4995	4995	4995	4995	0
577	20240306	103900	55961895	4995	4995	4995	4995	0
578	20240306	103800	55961895	4995	4950	4995	4950	2
579	20240306	103700	55951950	4995	4995	4995	4995	0
580	20240306	103600	55951950	4995	4995	4995	4995	500
581	20240306	103500	53454450	5000	5000	5000	5000	0
582	20240306	103400	53454450	5000	5000	5000	5000	0
583	20240306	103300	53454450	5000	5000	5000	5000	0
584	20240306	103200	53454450	5000	5000	5000	5000	0
585	20240306	103100	53454450	5000	5000	5000	5000	0
586	20240306	103000	53454450	5000	5000	5000	5000	0
587	20240306	102900	53454450	5000	5000	5000	5000	0
588	20240306	102800	53454450	5000	5000	5000	5000	0
589	20240306	102700	53454450	5000	5000	5000	5000	0
590	20240306	102600	53454450	5000	5000	5000	5000	0
591	20240306	102500	53454450	5000	5000	5000	5000	0
592	20240306	102400	53454450	5000	5000	5000	5000	0
593	20240306	102300	53454450	5000	5000	5000	5000	0
594	20240306	102200	53454450	5000	5000	5000	5000	0
595	20240306	102100	53454450	5000	5000	5000	5000	0
596	20240306	102000	53454450	5000	5000	5000	5000	0
597	20240306	101900	53454450	5000	5000	5000	5000	0
598	20240306	101800	53454450	5000	5000	5000	5000	380
599	20240306	101700	51554450	5000	5000	5000	5000	0
600	20240306	101600	51554450	5000	5000	5000	5000	0
601	20240306	101500	51554450	5000	5000	5000	5000	0
602	20240306	101400	51554450	5000	5000	5000	5000	0
603	20240306	101300	51554450	5000	5000	5000	5000	0
604	20240306	101200	51554450	5000	5000	5000	5000	0
605	20240306	101100	51554450	5000	5000	5000	5000	0
606	20240306	101000	51554450	5000	5000	5000	5000	0
607	20240306	100900	51554450	5000	5000	5000	5000	1
608	20240306	100800	51549450	5000	5000	5000	5000	59
609	20240306	100700	51254450	5000	5000	5000	5000	0
610	20240306	100600	51254450	5000	5000	5000	5000	0
611	20240306	100500	51254450	5000	5000	5000	5000	0
612	20240306	100400	51254450	5000	5000	5000	5000	1
613	20240306	100300	51249450	4815	4815	4815	4815	0
614	20240306	100200	51249450	4815	4815	4815	4815	35
615	20240306	100100	51080925	4815	4815	4815	4815	292
616	20240306	100000	49674945	4815	4970	4970	4815	101
617	20240306	095900	49187585	4980	4985	4985	4980	2
618	20240306	095800	49177620	5000	4990	5000	4990	200
619	20240306	095700	48178620	5000	5000	5000	5000	0
620	20240306	095600	48178620	5000	5000	5000	5000	0
621	20240306	095500	48178620	5000	5000	5000	5000	0
622	20240306	095400	48178620	5000	5000	5000	5000	0
623	20240306	095300	48178620	5000	5000	5000	5000	0
624	20240306	095200	48178620	5000	5000	5000	5000	0
625	20240306	095100	48178620	5000	5000	5000	5000	0
626	20240306	095000	48178620	5000	5000	5000	5000	0
627	20240306	094900	48178620	5000	5000	5000	5000	0
628	20240306	094800	48178620	5000	5000	5000	5000	100
629	20240306	094700	47678620	5000	5000	5000	5000	0
630	20240306	094600	47678620	5000	5000	5000	5000	100
631	20240306	094500	47178620	5000	5000	5000	5000	0
632	20240306	094400	47178620	5000	5000	5000	5000	10
633	20240306	094300	47128620	5000	5000	5000	5000	120
634	20240306	094200	46528620	5000	5000	5000	5000	0
635	20240306	094100	46528620	5000	4970	5000	4970	1108
636	20240306	094000	41021830	5000	5000	5000	5000	0
637	20240306	093900	41021830	5000	4975	5000	4975	3
638	20240306	093800	41006880	4980	4980	4980	4980	0
639	20240306	093700	41006880	4980	4980	4980	4980	551
640	20240306	093600	38262900	4985	4985	4985	4985	26
641	20240306	093500	38133290	4985	4985	4985	4985	0
642	20240306	093400	38133290	4985	4985	4985	4985	0
643	20240306	093300	38133290	4985	4985	4985	4985	0
644	20240306	093200	38133290	4985	4985	4985	4985	775
645	20240306	093100	34269915	4985	4985	4985	4985	0
646	20240306	093000	34269915	4985	4990	4990	4985	1225
647	20240306	092900	28162915	5000	5000	5000	5000	185
648	20240306	092800	27237915	5000	5000	5000	5000	0
649	20240306	092700	27237915	5000	5000	5000	5000	0
650	20240306	092600	27237915	5000	5000	5000	5000	0
651	20240306	092500	27237915	5000	5000	5000	5000	0
652	20240306	092400	27237915	5000	5000	5000	5000	0
653	20240306	092300	27237915	5000	5000	5000	5000	0
654	20240306	092200	27237915	5000	5000	5000	5000	0
655	20240306	092100	27237915	5000	5000	5000	5000	10
656	20240306	092000	27187915	5000	5000	5000	5000	0
657	20240306	091900	27187915	5000	5000	5000	5000	0
658	20240306	091800	27187915	5000	5000	5000	5000	0
659	20240306	091700	27187915	5000	5000	5000	5000	2
660	20240306	091600	27177915	5030	5030	5030	5030	0
661	20240306	091500	27177915	5030	5030	5030	5030	5
662	20240306	091400	27152765	5050	5050	5050	5050	0
663	20240306	091300	27152765	5050	5050	5050	5050	0
664	20240306	091200	27152765	5050	5050	5050	5050	0
665	20240306	091100	27152765	5050	4995	5050	4990	201
666	20240306	091000	26149340	5090	5090	5090	5090	0
667	20240306	090900	26149340	5090	5090	5090	5090	0
668	20240306	090800	26149340	5090	4995	5090	4995	401
669	20240306	090700	24146250	5090	5090	5090	5090	0
670	20240306	090600	24146250	5090	5090	5090	5090	0
671	20240306	090500	24146250	5090	5100	5100	4995	1502
672	20240306	090400	16643560	4995	4995	4995	4995	28
673	20240306	090300	16503700	5100	5100	5100	5100	0
674	20240306	090200	16503700	5100	4995	5100	4995	251
675	20240306	090100	15249850	5100	5100	5100	5100	0
676	20240306	090000	15249850	5100	4995	5100	4995	3051